海光信息 sh.688041
312.40
+1.76%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 133.96 | 138.07 | 133.56 | 137.09 | +2.67% | 26.75 | 2.21% |
| 2025-06-23 | 132.97 | 134.31 | 132.86 | 133.54 | +0.06% | 12.09 | 1.02% |
| 2025-06-20 | 134.45 | 135.43 | 133.46 | 133.46 | -0.48% | 12.10 | 1.02% |
| 2025-06-19 | 134.20 | 136.31 | 133.54 | 134.11 | -0.39% | 14.36 | 1.20% |
| 2025-06-18 | 136.08 | 136.35 | 134.17 | 134.63 | -0.75% | 16.09 | 1.34% |
| 2025-06-17 | 138.15 | 138.15 | 135.33 | 135.65 | -1.92% | 17.89 | 1.48% |
| 2025-06-16 | 136.64 | 138.93 | 135.69 | 138.30 | +0.94% | 20.48 | 1.68% |
| 2025-06-13 | 134.96 | 137.91 | 134.38 | 137.01 | +0.71% | 26.57 | 2.20% |
| 2025-06-12 | 135.45 | 136.51 | 131.97 | 136.04 | +0.44% | 25.32 | 2.12% |
| 2025-06-11 | 140.05 | 140.95 | 135.36 | 135.45 | -4.56% | 43.67 | 3.61% |
| 2025-06-10 | 147.95 | 147.95 | 139.95 | 141.93 | +4.30% | 87.30 | 6.87% |
| 2025-06-09 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |
| 2025-06-06 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |
| 2025-06-05 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |
| 2025-06-04 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |
| 2025-06-03 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |
| 2025-05-30 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |
| 2025-05-29 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |
| 2025-05-28 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |
| 2025-05-27 | 136.08 | 136.08 | 136.08 | 136.08 | nan% | nan | nan% |